US Treasury 7 Year Note ETF (USVN)
NASDAQ: USVN · Real-Time Price · USD
47.64
-0.18 (-0.38%)
At close: Jul 15, 2025, 4:00 PM
47.64
0.00 (0.00%)
After-hours: Jul 15, 2025, 4:15 PM EDT
USVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 47.71 | 47.71 | 47.63 | 47.64 | 47.64 | -0.38% | 703 |
| Jul 14, 2025 | 47.79 | 47.82 | 47.79 | 47.82 | 47.82 | 0.01% | 737 |
| Jul 11, 2025 | 47.84 | 47.84 | 47.80 | 47.82 | 47.82 | -0.37% | 767 |
| Jul 10, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -0.04% | 517 |
| Jul 9, 2025 | 47.97 | 48.01 | 47.97 | 48.01 | 48.01 | 0.44% | 309 |
| Jul 8, 2025 | 47.77 | 47.80 | 47.77 | 47.80 | 47.80 | -0.17% | 1,649 |
| Jul 7, 2025 | 47.89 | 47.89 | 47.85 | 47.88 | 47.88 | -0.19% | 1,761 |
| Jul 3, 2025 | 47.96 | 47.97 | 47.96 | 47.97 | 47.97 | -0.32% | 681 |
| Jul 2, 2025 | 48.11 | 48.15 | 48.08 | 48.13 | 48.13 | -0.18% | 812 |
| Jul 1, 2025 | 48.21 | 48.22 | 48.21 | 48.21 | 48.21 | -0.55% | 628 |
| Jun 30, 2025 | 48.40 | 48.48 | 48.37 | 48.48 | 48.32 | 0.32% | 1,444 |
| Jun 27, 2025 | 48.37 | 48.39 | 48.33 | 48.33 | 48.16 | -0.20% | 952 |
| Jun 26, 2025 | 48.33 | 48.43 | 48.33 | 48.43 | 48.26 | 0.31% | 1,320 |
| Jun 25, 2025 | 48.15 | 48.28 | 48.15 | 48.28 | 48.11 | 0.07% | 3,156 |
| Jun 24, 2025 | 48.10 | 48.25 | 48.10 | 48.24 | 48.08 | 0.30% | 1,134 |
| Jun 23, 2025 | 48.05 | 48.18 | 48.05 | 48.10 | 47.93 | 0.32% | 2,470 |
| Jun 20, 2025 | 47.81 | 47.98 | 47.81 | 47.94 | 47.78 | 0.09% | 2,500 |
| Jun 18, 2025 | 47.95 | 47.95 | 47.89 | 47.90 | 47.74 | 0.06% | 707 |
| Jun 17, 2025 | 47.74 | 47.87 | 47.74 | 47.87 | 47.71 | 0.37% | 523 |
| Jun 16, 2025 | 47.77 | 47.78 | 47.68 | 47.69 | 47.53 | -0.19% | 990 |
| Jun 13, 2025 | 47.79 | 47.79 | 47.77 | 47.78 | 47.62 | -0.31% | 846 |
| Jun 12, 2025 | 47.87 | 47.93 | 47.87 | 47.93 | 47.77 | 0.39% | 1,340 |
| Jun 11, 2025 | 47.66 | 47.75 | 47.63 | 47.74 | 47.58 | 0.38% | 4,559 |
| Jun 10, 2025 | 47.62 | 47.62 | 47.54 | 47.57 | 47.41 | 0.14% | 2,731 |
| Jun 9, 2025 | 47.45 | 47.55 | 47.45 | 47.50 | 47.34 | 0.15% | 1,373 |
| Jun 6, 2025 | 47.51 | 47.51 | 47.41 | 47.43 | 47.27 | -0.72% | 1,212 |
| Jun 5, 2025 | 47.86 | 47.86 | 47.76 | 47.78 | 47.62 | -0.28% | 893 |
| Jun 4, 2025 | 47.87 | 47.91 | 47.84 | 47.91 | 47.75 | 0.63% | 839 |
| Jun 3, 2025 | 47.72 | 47.72 | 47.59 | 47.61 | 47.45 | -0.12% | 826 |
| Jun 2, 2025 | 47.70 | 47.73 | 47.60 | 47.66 | 47.50 | -0.63% | 1,575 |
| May 30, 2025 | 47.92 | 47.96 | 47.87 | 47.96 | 47.65 | 0.29% | 1,078 |
| May 29, 2025 | 47.76 | 47.82 | 47.76 | 47.82 | 47.51 | 0.38% | 1,166 |
| May 28, 2025 | 47.65 | 47.65 | 47.61 | 47.64 | 47.33 | -0.21% | 1,065 |
| May 27, 2025 | 47.70 | 47.76 | 47.70 | 47.74 | 47.43 | 0.28% | 1,275 |
| May 23, 2025 | 47.58 | 47.63 | 47.58 | 47.61 | 47.30 | 0.26% | 1,188 |
| May 22, 2025 | 47.34 | 47.49 | 47.34 | 47.49 | 47.17 | 0.34% | 1,184 |
| May 21, 2025 | 47.42 | 47.42 | 47.30 | 47.33 | 47.02 | -0.54% | 865 |
| May 20, 2025 | 47.59 | 47.59 | 47.58 | 47.58 | 47.27 | -0.08% | 670 |
| May 19, 2025 | 47.44 | 47.62 | 47.44 | 47.62 | 47.31 | -0.04% | 1,447 |
| May 16, 2025 | 47.66 | 47.68 | 47.64 | 47.64 | 47.33 | 0.04% | 2,926 |
| May 15, 2025 | 47.53 | 47.62 | 47.53 | 47.62 | 47.31 | 0.64% | 509 |
| May 14, 2025 | 47.38 | 47.38 | 47.32 | 47.32 | 47.01 | -0.39% | 755 |
| May 13, 2025 | 47.52 | 47.52 | 47.46 | 47.50 | 47.19 | -0.02% | 1,709 |
| May 12, 2025 | 47.60 | 47.60 | 47.51 | 47.51 | 47.20 | -0.63% | 778 |
| May 9, 2025 | 47.92 | 47.92 | 47.79 | 47.81 | 47.50 | 0.06% | 3,598 |
| May 8, 2025 | 47.97 | 47.97 | 47.78 | 47.78 | 47.47 | -0.71% | 35,700 |
| May 7, 2025 | 48.06 | 48.12 | 48.06 | 48.12 | 47.81 | 0.19% | 654 |
| May 6, 2025 | 48.00 | 48.03 | 48.00 | 48.03 | 47.72 | 0.25% | 2,238 |
| May 5, 2025 | 47.89 | 47.91 | 47.89 | 47.91 | 47.60 | -0.17% | 585 |
| May 2, 2025 | 48.04 | 48.04 | 47.99 | 47.99 | 47.68 | -0.59% | 407 |